Western Asset Municipal High Income Fund Inc. (MHF)
NYSE: MHF · Real-Time Price · USD
6.86
-0.01 (-0.15%)
Nov 21, 2025, 4:00 PM EST - Market closed
MHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 6.88 | 6.91 | 6.85 | 6.86 | 6.86 | -0.15% | 91,764 |
| Nov 20, 2025 | 6.94 | 7.01 | 6.87 | 6.87 | 6.87 | -1.43% | 116,072 |
| Nov 19, 2025 | 7.01 | 7.02 | 6.96 | 6.97 | 6.94 | -0.99% | 86,174 |
| Nov 18, 2025 | 7.07 | 7.11 | 7.01 | 7.04 | 7.01 | -0.14% | 64,762 |
| Nov 17, 2025 | 7.06 | 7.10 | 7.00 | 7.05 | 7.02 | -0.14% | 86,524 |
| Nov 14, 2025 | 7.00 | 7.18 | 6.99 | 7.06 | 7.03 | 0.43% | 125,412 |
| Nov 13, 2025 | 7.00 | 7.03 | 6.97 | 7.03 | 7.00 | -0.14% | 66,579 |
| Nov 12, 2025 | 6.99 | 7.07 | 6.97 | 7.04 | 7.01 | 0.57% | 99,891 |
| Nov 11, 2025 | 6.94 | 7.04 | 6.94 | 7.00 | 6.97 | 0.86% | 114,554 |
| Nov 10, 2025 | 6.94 | 6.97 | 6.88 | 6.94 | 6.91 | 0.29% | 80,354 |
| Nov 7, 2025 | 6.91 | 6.94 | 6.87 | 6.92 | 6.89 | -0.57% | 84,461 |
| Nov 6, 2025 | 6.96 | 6.98 | 6.92 | 6.96 | 6.93 | 0.29% | 62,718 |
| Nov 5, 2025 | 6.96 | 6.98 | 6.93 | 6.94 | 6.91 | -0.57% | 95,037 |
| Nov 4, 2025 | 6.98 | 7.01 | 6.93 | 6.98 | 6.95 | 0.14% | 133,173 |
| Nov 3, 2025 | 7.06 | 7.08 | 6.95 | 6.97 | 6.94 | -1.13% | 63,727 |
| Oct 31, 2025 | 7.04 | 7.14 | 7.03 | 7.05 | 7.02 | 0.14% | 61,943 |
| Oct 30, 2025 | 7.03 | 7.08 | 7.00 | 7.04 | 7.01 | - | 70,705 |
| Oct 29, 2025 | 7.11 | 7.14 | 7.02 | 7.04 | 7.01 | -0.98% | 96,698 |
| Oct 28, 2025 | 7.17 | 7.21 | 7.04 | 7.11 | 7.08 | 0.14% | 121,807 |
| Oct 27, 2025 | 7.30 | 7.33 | 7.09 | 7.10 | 7.07 | -2.07% | 103,308 |
| Oct 24, 2025 | 7.07 | 7.27 | 7.07 | 7.25 | 7.21 | 1.83% | 121,962 |
| Oct 23, 2025 | 7.11 | 7.14 | 7.06 | 7.12 | 7.05 | -0.28% | 33,893 |
| Oct 22, 2025 | 7.05 | 7.16 | 7.05 | 7.14 | 7.07 | 0.99% | 41,006 |
| Oct 21, 2025 | 7.03 | 7.07 | 7.00 | 7.07 | 7.00 | 0.14% | 25,547 |
| Oct 20, 2025 | 7.02 | 7.06 | 7.02 | 7.06 | 6.99 | 0.71% | 10,388 |
| Oct 17, 2025 | 7.09 | 7.09 | 6.98 | 7.01 | 6.94 | -1.13% | 46,039 |
| Oct 16, 2025 | 7.06 | 7.09 | 7.02 | 7.09 | 7.02 | 0.42% | 92,815 |
| Oct 15, 2025 | 7.03 | 7.06 | 7.02 | 7.06 | 6.99 | 0.57% | 49,771 |
| Oct 14, 2025 | 7.01 | 7.05 | 7.00 | 7.02 | 6.95 | 0.29% | 65,712 |
| Oct 13, 2025 | 7.04 | 7.04 | 6.96 | 7.00 | 6.93 | -0.28% | 39,997 |
| Oct 10, 2025 | 6.99 | 7.04 | 6.96 | 7.02 | 6.95 | 0.69% | 34,895 |
| Oct 9, 2025 | 7.06 | 7.16 | 6.97 | 6.97 | 6.90 | -1.25% | 80,864 |
| Oct 8, 2025 | 7.13 | 7.16 | 7.05 | 7.06 | 6.99 | -0.28% | 42,344 |
| Oct 7, 2025 | 7.26 | 7.26 | 7.08 | 7.08 | 7.01 | -2.21% | 47,675 |
| Oct 6, 2025 | 7.41 | 7.47 | 7.16 | 7.24 | 7.17 | -2.29% | 118,576 |
| Oct 3, 2025 | 7.31 | 7.48 | 7.29 | 7.41 | 7.34 | 1.09% | 46,645 |
| Oct 2, 2025 | 7.25 | 7.37 | 7.21 | 7.33 | 7.26 | 1.31% | 45,266 |
| Oct 1, 2025 | 7.30 | 7.30 | 7.18 | 7.24 | 7.17 | 0.07% | 54,287 |
| Sep 30, 2025 | 7.16 | 7.30 | 7.11 | 7.23 | 7.16 | 1.26% | 64,782 |
| Sep 29, 2025 | 7.27 | 7.37 | 7.12 | 7.14 | 7.07 | -1.79% | 27,172 |
| Sep 26, 2025 | 7.35 | 7.50 | 7.26 | 7.27 | 7.20 | -0.95% | 24,713 |
| Sep 25, 2025 | 7.38 | 7.50 | 7.34 | 7.34 | 7.27 | -0.54% | 111,948 |
| Sep 24, 2025 | 7.41 | 7.43 | 7.26 | 7.38 | 7.31 | -0.40% | 67,568 |
| Sep 23, 2025 | 7.36 | 7.55 | 7.30 | 7.41 | 7.34 | 0.41% | 69,546 |
| Sep 22, 2025 | 7.63 | 7.64 | 7.38 | 7.38 | 7.28 | -3.28% | 84,131 |
| Sep 19, 2025 | 7.54 | 7.63 | 7.47 | 7.63 | 7.52 | 1.19% | 53,532 |
| Sep 18, 2025 | 7.43 | 7.54 | 7.43 | 7.54 | 7.43 | 1.89% | 44,353 |
| Sep 17, 2025 | 7.53 | 7.54 | 7.30 | 7.40 | 7.29 | -1.86% | 74,944 |
| Sep 16, 2025 | 7.43 | 7.54 | 7.40 | 7.54 | 7.43 | 1.48% | 110,429 |
| Sep 15, 2025 | 7.41 | 7.45 | 7.31 | 7.43 | 7.32 | 0.54% | 50,012 |